Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.27	49.48	49.20	49.28	1,414,051	+0.02(+0.04%)
Nov 27, 2019	49.39	49.41	48.99	49.26	2,416,329	+0.08(+0.17%)
Nov 26, 2019	48.78	49.19	48.56	49.18	4,449,071	+0.38(+0.79%)
Nov 25, 2019	48.63	48.84	48.58	48.79	2,334,914	+0.28(+0.57%)
Nov 22, 2019	48.45	48.58	48.29	48.51	2,066,545	+0.11(+0.22%)
Nov 21, 2019	48.72	48.72	48.30	48.41	2,157,783	-0.23(-0.48%)
Nov 20, 2019	48.50	48.76	48.38	48.64	2,285,713	+0.05(+0.09%)
Nov 19, 2019	48.76	48.99	48.56	48.59	3,160,741	-0.04(-0.07%)
Nov 18, 2019	48.51	48.77	48.41	48.63	3,281,728	-0.01(-0.02%)
Nov 15, 2019	48.65	48.71	48.17	48.64	3,032,908	+0.20(+0.41%)
Nov 14, 2019	48.42	48.54	48.29	48.44	2,433,016	+0.04(+0.07%)
Nov 13, 2019	47.98	48.46	47.82	48.41	1,917,875	+0.15(+0.31%)
Nov 12, 2019	48.33	48.43	48.16	48.25	2,274,489	-0.05(-0.11%)
Nov 11, 2019	48.02	48.58	47.98	48.31	1,560,512	-0.10(-0.20%)
Nov 08, 2019	48.35	48.49	48.16	48.41	2,068,019	-0.01(-0.02%)
Nov 07, 2019	48.10	48.53	48.01	48.42	3,048,128	+0.40(+0.84%)
Nov 06, 2019	47.34	48.03	47.24	48.01	3,114,706	+0.68(+1.44%)
Nov 05, 2019	47.74	47.74	47.02	47.33	3,776,463	-0.46(-0.95%)
Nov 04, 2019	48.16	48.22	47.74	47.79	2,421,774	-0.14(-0.30%)
Nov 01, 2019	47.83	47.93	47.56	47.93	2,503,768	+0.40(+0.85%)
Oct 31, 2019	47.52	47.71	47.24	47.53	3,797,918	-0.18(-0.37%)
Oct 30, 2019	47.83	47.91	47.50	47.71	2,203,870	-0.20(-0.41%)
Oct 29, 2019	47.69	48.18	47.62	47.91	2,514,290	+0.06(+0.13%)
Oct 28, 2019	47.90	48.14	47.77	47.84	2,421,125	+0.22(+0.47%)
Oct 25, 2019	47.03	47.96	47.03	47.62	3,075,521	+0.63(+1.33%)
Oct 24, 2019	46.94	47.07	46.73	46.99	2,401,800	+0.08(+0.17%)
Oct 23, 2019	46.87	47.21	46.72	46.91	3,092,876	+0.04(+0.10%)
Oct 22, 2019	47.27	47.35	46.81	46.87	2,831,751	-0.43(-0.91%)
Oct 21, 2019	47.39	47.57	47.25	47.30	3,163,317	+0.17(+0.36%)
Oct 18, 2019	47.07	47.26	46.98	47.13	3,903,399	+0.05(+0.11%)
Oct 17, 2019	47.32	47.48	47.07	47.07	2,522,018	-0.01(-0.02%)
Oct 16, 2019	47.28	47.32	47.02	47.08	3,744,493	-0.15(-0.32%)
Oct 15, 2019	47.03	47.41	47.00	47.23	3,111,358	+0.29(+0.61%)
Oct 14, 2019	46.72	47.12	46.67	46.95	2,922,114	+0.06(+0.13%)
Oct 11, 2019	46.75	47.30	46.75	46.89	4,099,129	+0.33(+0.71%)
Oct 10, 2019	46.18	46.73	45.99	46.56	2,887,063	+0.51(+1.11%)
Oct 09, 2019	45.94	46.22	45.92	46.05	3,003,765	+0.41(+0.90%)
Oct 08, 2019	46.05	46.17	45.62	45.63	3,428,672	-0.81(-1.75%)
Oct 07, 2019	46.57	46.65	46.20	46.45	3,106,042	-0.13(-0.29%)
Oct 04, 2019	45.79	46.75	45.79	46.58	3,634,971	+0.82(+1.80%)
Oct 03, 2019	45.20	45.88	45.09	45.76	3,515,857	+0.54(+1.19%)
Oct 02, 2019	45.80	45.93	45.12	45.22	4,679,646	-0.86(-1.86%)
Oct 01, 2019	46.98	47.04	45.95	46.08	3,818,362	-0.70(-1.49%)
Sep 30, 2019	47.19	47.19	46.44	46.78	4,479,083	+0.38(+0.83%)
Sep 27, 2019	46.58	46.64	46.12	46.39	4,055,173	-0.02(-0.04%)
Sep 26, 2019	46.71	46.85	46.39	46.41	4,421,280	-0.23(-0.50%)
Sep 25, 2019	46.72	46.91	46.16	46.64	4,098,362	-0.22(-0.48%)
Sep 24, 2019	46.83	47.31	46.75	46.87	4,120,367	+0.06(+0.13%)
Sep 23, 2019	46.26	47.04	46.18	46.81	3,622,266	+0.34(+0.73%)
Sep 20, 2019	47.20	47.29	46.45	46.47	7,454,822	-0.53(-1.12%)
Sep 19, 2019	47.08	47.45	46.98	46.99	2,754,925	-0.04(-0.10%)
Sep 18, 2019	46.89	47.09	46.73	47.04	2,554,981	+0.15(+0.32%)
Sep 17, 2019	46.34	46.89	46.22	46.89	2,911,937	+0.47(+1.02%)
Sep 16, 2019	46.07	46.46	45.97	46.41	2,810,184	+0.13(+0.27%)
Sep 13, 2019	46.33	46.64	46.22	46.29	4,280,318	+0.27(+0.58%)
Sep 12, 2019	45.97	46.22	45.76	46.02	3,455,987	+0.06(+0.14%)
Sep 11, 2019	45.60	45.99	45.25	45.96	3,640,857	+0.38(+0.84%)
Sep 10, 2019	45.72	45.85	45.19	45.57	4,437,133	-0.10(-0.22%)
Sep 09, 2019	46.06	46.14	45.43	45.67	3,407,570	-0.44(-0.95%)
Sep 06, 2019	45.87	46.35	45.80	46.11	3,790,212	+0.39(+0.86%)
Sep 05, 2019	45.77	46.16	45.61	45.71	3,268,188	+0.30(+0.67%)
Sep 04, 2019	45.41	45.50	45.26	45.41	3,261,476	+0.37(+0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.